Delfingen Société Anonyme (EPA:ALDEL)
France · Delayed Price · Currency is EUR 29.30
-0.50 (-1.68%)
May 14, 2026, 5:35 PM CET
Delfingen Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 29.40 | 29.80 | 28.70 | 29.10 | - | -2.35% | 694 |
| May 13, 2026 | 29.70 | 29.80 | 29.20 | 29.80 | 29.80 | 0.34% | 2,085 |
| May 12, 2026 | 30.10 | 30.10 | 29.70 | 29.70 | 29.70 | -1.66% | 192 |
| May 11, 2026 | 29.80 | 30.50 | 29.80 | 30.20 | 30.20 | 1.68% | 1,169 |
| May 8, 2026 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | -1.00% | 64 |
| May 7, 2026 | 30.30 | 30.30 | 29.80 | 30.00 | 30.00 | -0.66% | 1,173 |
| May 6, 2026 | 29.30 | 30.50 | 28.80 | 30.20 | 30.20 | 2.03% | 4,482 |
| May 5, 2026 | 29.50 | 29.90 | 29.50 | 29.60 | 29.60 | 0.34% | 438 |
| May 4, 2026 | 30.30 | 30.30 | 29.40 | 29.50 | 29.50 | -3.28% | 2,314 |
| Apr 30, 2026 | 29.70 | 30.50 | 29.20 | 30.50 | 30.50 | 3.04% | 1,597 |
| Apr 29, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -1.66% | 1,507 |
| Apr 28, 2026 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | - | 2 |
| Apr 27, 2026 | 30.00 | 30.60 | 29.70 | 30.10 | 30.10 | - | 430 |
| Apr 24, 2026 | 30.60 | 30.60 | 29.70 | 30.10 | 30.10 | -1.31% | 1,028 |
| Apr 23, 2026 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 1.67% | 168 |
| Apr 22, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -1.64% | 551 |
| Apr 21, 2026 | 30.70 | 31.00 | 30.40 | 30.50 | 30.50 | 1.67% | 964 |
| Apr 20, 2026 | 30.10 | 30.30 | 29.70 | 30.00 | 30.00 | -0.66% | 728 |
| Apr 17, 2026 | 30.40 | 30.70 | 29.90 | 30.20 | 30.20 | -0.98% | 597 |
| Apr 16, 2026 | 29.90 | 30.50 | 29.90 | 30.50 | 30.50 | 2.01% | 212 |
| Apr 15, 2026 | 30.00 | 30.00 | 29.70 | 29.90 | 29.90 | 0.67% | 654 |
| Apr 14, 2026 | 30.20 | 30.50 | 29.70 | 29.70 | 29.70 | -1.98% | 2,940 |
| Apr 13, 2026 | 30.80 | 30.80 | 30.00 | 30.30 | 30.30 | -1.30% | 1,209 |
| Apr 10, 2026 | 30.70 | 30.70 | 30.40 | 30.70 | 30.70 | 0.66% | 265 |
| Apr 9, 2026 | 30.90 | 30.90 | 30.50 | 30.50 | 30.50 | -1.61% | 489 |
| Apr 8, 2026 | 30.90 | 31.60 | 30.50 | 31.00 | 31.00 | 2.65% | 1,710 |
| Apr 7, 2026 | 29.70 | 32.50 | 29.70 | 30.20 | 30.20 | 1.68% | 3,148 |
| Apr 2, 2026 | 28.70 | 30.10 | 28.20 | 29.70 | 29.70 | 3.12% | 4,547 |
| Apr 1, 2026 | 29.40 | 29.80 | 28.00 | 28.80 | 28.80 | -0.69% | 3,892 |
| Mar 31, 2026 | 28.60 | 30.80 | 28.30 | 29.00 | 29.00 | 10.27% | 9,551 |
| Mar 30, 2026 | 25.80 | 26.30 | 25.10 | 26.30 | 26.30 | 2.73% | 2,042 |
| Mar 27, 2026 | 25.50 | 25.90 | 25.50 | 25.60 | 25.60 | 0.39% | 67 |
| Mar 26, 2026 | 25.50 | 25.90 | 25.50 | 25.50 | 25.50 | - | 572 |
| Mar 25, 2026 | 25.60 | 26.60 | 25.00 | 25.50 | 25.50 | - | 1,979 |
| Mar 24, 2026 | 26.30 | 26.30 | 25.40 | 25.50 | 25.50 | -2.67% | 349 |
| Mar 23, 2026 | 26.40 | 26.40 | 26.10 | 26.20 | 26.20 | - | 336 |
| Mar 20, 2026 | 27.00 | 27.00 | 26.10 | 26.20 | 26.20 | -2.60% | 134 |
| Mar 19, 2026 | 26.50 | 27.80 | 26.40 | 26.90 | 26.90 | 1.89% | 2,433 |
| Mar 18, 2026 | 25.90 | 27.70 | 25.80 | 26.40 | 26.40 | 2.72% | 1,695 |
| Mar 17, 2026 | 25.70 | 26.20 | 25.70 | 25.70 | 25.70 | - | 615 |
| Mar 16, 2026 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -0.77% | 945 |
| Mar 13, 2026 | 26.60 | 26.60 | 25.10 | 25.90 | 25.90 | -3.00% | 5,289 |
| Mar 12, 2026 | 27.50 | 27.50 | 26.40 | 26.70 | 26.70 | -1.11% | 2,367 |
| Mar 11, 2026 | 29.00 | 29.00 | 26.90 | 27.00 | 27.00 | -6.90% | 2,725 |
| Mar 10, 2026 | 25.90 | 30.90 | 25.90 | 29.00 | 29.00 | 13.73% | 6,462 |
| Mar 9, 2026 | 25.40 | 25.50 | 24.60 | 25.50 | 25.50 | -1.92% | 1,417 |
| Mar 6, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -1.89% | 1,134 |
| Mar 5, 2026 | 26.80 | 26.90 | 26.20 | 26.50 | 26.50 | -1.12% | 1,073 |
| Mar 4, 2026 | 26.90 | 28.00 | 26.00 | 26.80 | 26.80 | 4.28% | 2,297 |
| Mar 3, 2026 | 27.30 | 27.30 | 25.70 | 25.70 | 25.70 | -6.20% | 2,518 |